大阪製鐵の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,615 | 1,639 | 1,614 | 1,621 | -9 | -0.6% | 57,800 |
| 2023/08/10 | 1,643 | 1,643 | 1,621 | 1,630 | -15 | -0.9% | 82,700 |
| 2023/08/09 | 1,657 | 1,670 | 1,640 | 1,645 | -12 | -0.7% | 65,100 |
| 2023/08/08 | 1,651 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 81,600 |
| 2023/08/07 | 1,690 | 1,691 | 1,653 | 1,656 | -35 | -2.1% | 157,600 |
| 2023/08/04 | 1,659 | 1,709 | 1,659 | 1,691 | +28 | +1.7% | 109,900 |
| 2023/08/03 | 1,660 | 1,664 | 1,626 | 1,663 | -11 | -0.7% | 116,000 |
| 2023/08/02 | 1,649 | 1,681 | 1,647 | 1,674 | +24 | +1.5% | 94,900 |
| 2023/08/01 | 1,629 | 1,657 | 1,629 | 1,650 | +10 | +0.6% | 126,500 |
| 2023/07/31 | 1,604 | 1,657 | 1,604 | 1,640 | +35 | +2.2% | 255,400 |
| 2023/07/28 | 1,579 | 1,607 | 1,563 | 1,605 | +32 | +2% | 363,900 |
| 2023/07/27 | 1,574 | 1,649 | 1,557 | 1,573 | +13 | +0.8% | 796,100 |
| 2023/07/26 | 1,500 | 1,574 | 1,478 | 1,560 | +59 | +3.9% | 176,800 |
| 2023/07/25 | 1,504 | 1,510 | 1,486 | 1,501 | -14 | -0.9% | 93,900 |
| 2023/07/24 | 1,463 | 1,560 | 1,463 | 1,515 | +90 | +6.3% | 278,000 |
| 2023/07/21 | 1,436 | 1,436 | 1,421 | 1,425 | +3 | +0.2% | 62,700 |
| 2023/07/20 | 1,447 | 1,452 | 1,417 | 1,422 | -21 | -1.5% | 57,100 |
| 2023/07/19 | 1,446 | 1,454 | 1,438 | 1,443 | +5 | +0.3% | 29,600 |
| 2023/07/18 | 1,420 | 1,448 | 1,420 | 1,438 | +21 | +1.5% | 36,600 |
| 2023/07/14 | 1,412 | 1,423 | 1,408 | 1,417 | +18 | +1.3% | 44,200 |
| 2023/07/13 | 1,410 | 1,410 | 1,396 | 1,399 | +4 | +0.3% | 71,200 |
| 2023/07/12 | 1,397 | 1,406 | 1,392 | 1,395 | +8 | +0.6% | 43,900 |
| 2023/07/11 | 1,386 | 1,393 | 1,375 | 1,387 | +11 | +0.8% | 63,700 |
| 2023/07/10 | 1,382 | 1,392 | 1,373 | 1,376 | +3 | +0.2% | 54,300 |
| 2023/07/07 | 1,383 | 1,384 | 1,357 | 1,373 | -33 | -2.3% | 72,100 |
| 2023/07/06 | 1,412 | 1,415 | 1,395 | 1,406 | -6 | -0.4% | 48,900 |
| 2023/07/05 | 1,400 | 1,412 | 1,380 | 1,412 | +5 | +0.4% | 51,400 |
| 2023/07/04 | 1,415 | 1,415 | 1,399 | 1,407 | -8 | -0.6% | 32,500 |
| 2023/07/03 | 1,405 | 1,418 | 1,404 | 1,415 | +19 | +1.4% | 37,300 |
| 2023/06/30 | 1,395 | 1,405 | 1,390 | 1,396 | -1 | -0.1% | 65,500 |
| 2023/06/29 | 1,405 | 1,408 | 1,392 | 1,397 | -7 | -0.5% | 37,000 |
| 2023/06/28 | 1,388 | 1,405 | 1,388 | 1,404 | +26 | +1.9% | 42,400 |
| 2023/06/27 | 1,380 | 1,390 | 1,375 | 1,378 | -2 | -0.1% | 38,500 |
| 2023/06/26 | 1,385 | 1,400 | 1,375 | 1,380 | +2 | +0.1% | 49,800 |
| 2023/06/23 | 1,394 | 1,404 | 1,362 | 1,378 | -15 | -1.1% | 39,400 |
| 2023/06/22 | 1,389 | 1,400 | 1,388 | 1,393 | +10 | +0.7% | 51,200 |
| 2023/06/21 | 1,378 | 1,397 | 1,378 | 1,383 | -15 | -1.1% | 62,500 |
| 2023/06/20 | 1,401 | 1,413 | 1,391 | 1,398 | -17 | -1.2% | 43,500 |
| 2023/06/19 | 1,404 | 1,415 | 1,396 | 1,415 | +12 | +0.9% | 30,400 |
| 2023/06/16 | 1,406 | 1,407 | 1,395 | 1,403 | +9 | +0.6% | 55,400 |
| 2023/06/15 | 1,408 | 1,415 | 1,394 | 1,394 | -8 | -0.6% | 33,100 |
| 2023/06/14 | 1,411 | 1,419 | 1,402 | 1,402 | +9 | +0.6% | 43,800 |
| 2023/06/13 | 1,396 | 1,398 | 1,380 | 1,393 | -2 | -0.1% | 49,500 |
| 2023/06/12 | 1,387 | 1,404 | 1,385 | 1,395 | +9 | +0.6% | 37,700 |
| 2023/06/09 | 1,377 | 1,391 | 1,377 | 1,386 | +19 | +1.4% | 36,700 |
| 2023/06/08 | 1,387 | 1,387 | 1,355 | 1,367 | -12 | -0.9% | 78,900 |
| 2023/06/07 | 1,399 | 1,410 | 1,375 | 1,379 | -8 | -0.6% | 77,300 |
| 2023/06/06 | 1,375 | 1,393 | 1,369 | 1,387 | +10 | +0.7% | 45,700 |
| 2023/06/05 | 1,374 | 1,387 | 1,374 | 1,377 | +22 | +1.6% | 48,700 |
| 2023/06/02 | 1,350 | 1,366 | 1,350 | 1,355 | +16 | +1.2% | 79,700 |
501～
550
件表示中 / 3772件
類似銘柄と比較する
現在ご覧いただいている「大阪製鉄」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大阪製鉄 | 261,300円 | -9.8% | - | 0.00% | - | 0.50倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 淀川鋼 | 136,900円 | -4.5% | -21.1% | 4.38% | 17.23倍 | 1.01倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
| 東製鉄 | 165,900円 | -10.2% | -45.6% | 3.01% | 15.46倍 | 0.81倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 共英製鋼 | 226,400円 | +0.1% | +1.6% | 3.98% | 9.37倍 | 0.49倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 栗本鉄 | 777,000円 | -1.3% | -12.7% | 3.71% | 13.47倍 | 1.07倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
市場注目の銘柄
チャート関連のコラム
